{"t":"CNM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-22",20.0,20.0,20.0,20.0,100.0],["2021-07-23",21.7,25.86,21.45,23.7,10130400.0],["2021-07-26",23.32,23.9,22.5,22.75,1659500.0],["2021-07-27",22.64,23.835,22.5,23.3,1036900.0],["2021-07-28",23.12,25.47,23.12,25.16,1606200.0],["2021-07-29",25.3,26.96,24.591,26.94,4005100.0],["2021-07-30",26.33,27.13,25.25,26.5,422600.0],["2021-08-02",26.66,27.13,25.92,26.49,878400.0],["2021-08-03",26.24,26.91,25.232,26.56,395000.0],["2021-08-04",26.04,27.0,25.0,25.33,712600.0],["2021-08-05",25.33,25.78,24.68,25.21,625900.0],["2021-08-06",25.19,25.56,24.16,24.37,263500.0],["2021-08-09",24.1,25.56,23.75,25.44,752000.0],["2021-08-10",25.5,26.749,25.25,26.12,467000.0],["2021-08-11",26.05,26.54,25.65,26.22,433800.0],["2021-08-12",26.15,27.53,25.73,27.4,404000.0],["2021-08-13",27.01,27.85,27.01,27.76,291100.0],["2021-08-16",27.5,27.85,27.23,27.53,332400.0],["2021-08-17",27.27,27.58,26.12,26.15,791300.0],["2021-08-18",26.54,27.84,25.66,27.25,386900.0],["2021-08-19",27.18,27.86,26.0,26.87,314400.0],["2021-08-20",27.0,27.18,26.51,26.92,184400.0],["2021-08-23",27.0,29.38,26.8,29.12,762200.0],["2021-08-24",28.76,29.15,28.2,28.25,401100.0],["2021-08-25",28.02,28.61,27.56,27.9,281300.0],["2021-08-26",27.69,28.3,27.68,28.16,465600.0],["2021-08-27",28.38,28.61,25.61,27.55,524300.0],["2021-08-30",27.3,27.55,25.69,26.82,539300.0],["2021-08-31",27.38,28.085,27.11,27.43,403100.0],["2021-09-01",27.5,28.32,27.1,27.93,414300.0],["2021-09-02",28.02,30.57,27.83,30.1,643200.0],["2021-09-03",29.8,30.03,27.7,27.78,281100.0],["2021-09-07",27.9,28.25,26.6,27.02,532300.0],["2021-09-08",26.8,27.373,25.56,26.01,242600.0],["2021-09-09",25.85,27.8,25.85,27.2,463300.0],["2021-09-10",27.28,28.165,27.26,27.4,1064400.0],["2021-09-13",27.39,27.95,26.66,26.79,441300.0],["2021-09-14",27.54,27.6,26.75,27.04,1195900.0],["2021-09-15",27.57,28.03,27.25,27.78,713100.0],["2021-09-16",28.24,28.77,27.06,27.39,559800.0],["2021-09-17",27.84,28.065,25.73,25.79,4326700.0],["2021-09-20",25.25,25.71,24.58,25.18,412200.0],["2021-09-21",25.13,27.03,24.92,26.76,570200.0],["2021-09-22",26.76,27.014,25.26,25.89,524200.0],["2021-09-23",26.07,27.48,26.07,27.02,1236100.0],["2021-09-24",26.71,28.325,26.52,27.03,389300.0],["2021-09-27",26.89,27.72,26.06,26.8,164400.0],["2021-09-28",26.5,26.83,25.72,25.77,147800.0],["2021-09-29",25.8,26.32,25.55,25.89,161500.0],["2021-09-30",25.9,26.65,25.55,26.21,403900.0],["2021-10-01",26.49,28.09,26.29,27.84,504100.0],["2021-10-04",27.62,28.13,26.24,26.9,351300.0],["2021-10-05",26.62,27.8,26.52,27.12,306200.0],["2021-10-06",26.63,27.1,26.38,26.56,616000.0],["2021-10-07",26.46,26.76,25.94,26.31,172500.0],["2021-10-08",26.13,26.325,25.06,25.09,143700.0],["2021-10-11",25.18,26.205,24.81,25.24,173000.0],["2021-10-12",25.15,25.7,24.9,25.44,114700.0],["2021-10-13",25.31,25.62,24.9,25.36,183500.0],["2021-10-14",25.49,25.75,25.12,25.42,187600.0],["2021-10-15",25.71,26.014,25.27,25.31,163100.0],["2021-10-18",25.07,25.17,24.32,24.57,153900.0],["2021-10-19",24.56,24.84,23.73,24.3,392500.0],["2021-10-20",24.5,25.3,24.41,24.52,274600.0],["2021-10-21",24.57,25.54,24.46,25.1,213700.0],["2021-10-22",25.08,25.71,24.5,24.54,135600.0],["2021-10-25",24.46,25.74,24.46,25.41,162700.0],["2021-10-26",25.41,25.88,25.13,25.56,158700.0],["2021-10-27",25.51,25.9,25.51,25.66,176000.0],["2021-10-28",25.8,26.83,25.763,26.69,129100.0],["2021-10-29",26.49,27.715,26.49,27.36,215800.0],["2021-11-01",27.34,28.47,27.34,27.76,328800.0],["2021-11-02",27.76,28.78,27.34,28.53,196300.0],["2021-11-03",28.4,28.45,27.175,27.32,99300.0],["2021-11-04",27.2,27.85,27.2,27.43,77400.0],["2021-11-05",27.64,27.95,26.64,27.11,69300.0],["2021-11-08",27.47,28.77,27.08,28.51,207800.0],["2021-11-09",28.77,29.17,27.824,28.92,101500.0],["2021-11-10",28.79,29.95,28.42,29.92,238200.0],["2021-11-11",29.72,30.25,29.15,29.21,130300.0],["2021-11-12",29.5,30.0,29.39,29.72,209700.0],["2021-11-15",30.42,31.928,30.2,30.89,521800.0],["2021-11-16",31.02,31.45,29.66,29.87,439900.0],["2021-11-17",29.86,29.992,28.61,29.06,151600.0],["2021-11-18",28.85,29.36,28.67,29.06,341500.0],["2021-11-19",29.0,29.86,28.875,29.63,105800.0],["2021-11-22",29.64,30.37,28.91,28.97,257900.0],["2021-11-23",29.14,29.33,27.72,28.18,248200.0],["2021-11-24",27.95,29.0,27.13,28.94,293300.0],["2021-11-26",28.32,29.38,27.93,29.0,94500.0],["2021-11-29",29.14,29.63,27.615,28.09,234500.0],["2021-11-30",27.86,28.25,26.31,26.63,1242500.0],["2021-12-01",26.96,27.645,25.91,25.99,147400.0],["2021-12-02",25.97,27.03,25.3,26.53,263300.0],["2021-12-03",26.77,27.092,25.8,26.54,127200.0],["2021-12-06",26.37,26.56,25.63,26.09,333600.0],["2021-12-07",27.19,29.89,27.19,28.52,770000.0],["2021-12-08",28.31,29.23,27.34,28.05,490000.0],["2021-12-09",28.15,28.82,27.14,27.62,267000.0],["2021-12-10",27.79,27.79,25.92,26.38,319100.0],["2021-12-13",26.75,26.75,26.01,26.39,230100.0],["2021-12-14",26.3,26.995,25.983,26.66,242700.0],["2021-12-15",26.77,27.04,25.97,26.84,423900.0],["2021-12-16",27.24,27.585,26.51,26.89,408200.0],["2021-12-17",26.7,26.96,25.5,26.28,820700.0],["2021-12-20",25.81,25.89,23.92,25.89,765400.0],["2021-12-21",26.22,27.04,25.9,27.04,540000.0],["2021-12-22",26.9,28.9,26.88,28.4,606800.0],["2021-12-23",28.52,30.17,28.26,29.51,545600.0],["2021-12-27",29.58,30.95,29.25,29.95,892200.0],["2021-12-28",29.83,30.23,28.96,29.86,562500.0],["2021-12-29",29.98,32.51,29.94,31.5,919400.0],["2021-12-30",31.71,32.07,30.68,30.75,743400.0],["2021-12-31",30.68,30.805,29.64,30.34,194400.0],["2022-01-03",30.62,32.54,30.41,30.78,621700.0],["2022-01-04",27.7,28.24,26.8,27.32,2114900.0],["2022-01-05",27.35,28.47,26.0,26.77,2060600.0],["2022-01-06",25.49,25.9,25.03,25.35,10670000.0],["2022-01-07",25.23,25.84,25.04,25.45,5237200.0],["2022-01-10",25.56,25.58,24.05,24.75,4675700.0],["2022-01-11",24.75,25.19,24.35,24.89,1744100.0],["2022-01-12",25.0,25.58,24.85,25.5,2454200.0],["2022-01-13",25.94,25.95,23.56,24.36,1944700.0],["2022-01-14",23.98,24.52,23.44,24.45,1296900.0],["2022-01-18",23.9,24.88,23.7,24.54,1157500.0],["2022-01-19",24.99,25.64,24.55,24.99,1268800.0],["2022-01-20",25.35,25.8,24.63,24.71,1054400.0],["2022-01-21",24.64,24.7,23.75,23.89,1155900.0],["2022-01-24",23.61,24.17,22.25,24.07,2372300.0],["2022-01-25",23.5,24.15,23.06,24.1,1203500.0],["2022-01-26",24.52,25.0,23.315,23.7,839100.0],["2022-01-27",23.84,24.16,22.57,22.9,1170700.0],["2022-01-28",23.19,23.56,22.35,23.45,1044900.0],["2022-01-31",23.63,24.4,23.535,24.05,1154100.0],["2022-02-01",24.27,25.0,23.73,24.46,1470700.0],["2022-02-02",24.6,24.82,24.23,24.48,741000.0],["2022-02-03",23.89,24.5,23.57,23.64,756500.0],["2022-02-04",23.49,24.01,22.865,23.27,768200.0],["2022-02-07",23.35,23.495,22.7,23.27,503000.0],["2022-02-08",23.05,23.81,23.0,23.73,444700.0],["2022-02-09",23.99,24.25,23.89,24.05,315700.0],["2022-02-10",23.61,24.43,23.144,23.28,724000.0],["2022-02-11",23.39,23.55,22.18,22.38,646000.0],["2022-02-14",22.25,22.61,21.88,22.04,648400.0],["2022-02-15",22.46,23.12,22.255,23.06,814300.0],["2022-02-16",23.1,23.67,22.87,23.61,482800.0],["2022-02-17",22.66,22.82,21.87,21.99,1458500.0],["2022-02-18",21.91,22.24,21.42,21.47,537500.0],["2022-02-22",21.32,22.1,21.03,21.53,673000.0],["2022-02-23",21.84,21.965,20.575,20.77,732500.0],["2022-02-24",20.02,21.61,20.0,21.59,943800.0],["2022-02-25",21.77,22.33,21.55,22.27,594200.0],["2022-02-28",21.87,22.545,21.59,22.48,1354900.0],["2022-03-01",22.19,22.35,20.66,21.28,925900.0],["2022-03-02",21.78,22.47,21.47,22.2,595900.0],["2022-03-03",22.35,22.35,21.63,22.01,727500.0],["2022-03-04",21.77,22.08,21.16,21.45,659700.0],["2022-03-07",21.43,21.64,20.24,20.41,797400.0],["2022-03-08",20.65,21.5,20.44,21.0,538000.0],["2022-03-09",21.29,22.03,21.04,21.75,650200.0],["2022-03-10",21.2,21.6,20.91,21.45,706100.0],["2022-03-11",21.74,21.74,20.65,20.81,755700.0],["2022-03-14",21.13,22.9,21.1,21.78,1138300.0],["2022-03-15",21.7,22.5,21.45,22.31,621000.0],["2022-03-16",22.73,23.55,22.56,23.5,1165000.0],["2022-03-17",23.07,24.27,23.07,24.22,896900.0],["2022-03-18",24.23,24.98,23.71,24.94,2910000.0],["2022-03-21",24.83,24.9,23.65,24.01,612200.0],["2022-03-22",24.2,24.79,24.08,24.27,435800.0],["2022-03-23",24.05,24.19,23.42,23.49,551000.0],["2022-03-24",23.47,23.85,23.22,23.46,222100.0],["2022-03-25",23.59,23.95,23.16,23.83,494200.0],["2022-03-28",23.74,24.18,23.73,24.04,705800.0],["2022-03-29",24.23,24.74,23.96,24.22,726600.0],["2022-03-30",25.25,26.34,24.39,24.56,1503000.0],["2022-03-31",24.92,25.17,23.64,24.19,775900.0],["2022-04-01",24.36,25.17,24.36,24.96,766000.0],["2022-04-04",24.85,25.0,24.51,24.79,735200.0],["2022-04-05",24.61,24.83,23.9,24.16,758800.0],["2022-04-06",23.79,23.99,23.075,23.4,522800.0],["2022-04-07",23.29,23.55,22.75,23.26,275600.0],["2022-04-08",23.1,23.75,23.025,23.17,319800.0],["2022-04-11",22.96,23.66,22.77,22.84,376200.0],["2022-04-12",23.16,23.78,22.91,23.03,231200.0],["2022-04-13",23.0,23.53,22.83,23.5,240100.0],["2022-04-14",23.61,23.94,23.4,23.62,338800.0],["2022-04-18",23.41,23.685,23.02,23.09,432600.0],["2022-04-19",23.19,24.49,23.19,24.34,319500.0],["2022-04-20",24.67,24.88,24.4,24.71,202700.0],["2022-04-21",25.12,25.38,24.77,24.94,611100.0],["2022-04-22",24.65,25.115,24.265,24.41,502100.0],["2022-04-25",24.34,24.63,23.81,24.61,553500.0],["2022-04-26",24.32,24.62,24.09,24.38,339400.0],["2022-04-27",24.4,24.83,23.22,23.79,1041500.0],["2022-04-28",24.0,24.53,23.08,24.46,399300.0],["2022-04-29",24.25,24.66,23.58,23.76,512600.0],["2022-05-02",23.67,23.99,23.13,23.83,452100.0],["2022-05-03",23.78,24.25,23.61,23.95,463400.0],["2022-05-04",24.105,24.44,23.33,24.25,473800.0],["2022-05-05",23.97,24.28,23.5,23.72,403400.0],["2022-05-06",23.42,23.61,23.01,23.48,316400.0],["2022-05-09",23.01,23.775,22.52,22.61,409900.0],["2022-05-10",22.87,23.2,21.4,21.93,453800.0],["2022-05-11",21.81,21.98,20.88,21.04,460400.0],["2022-05-12",20.84,21.5,20.61,21.3,568000.0],["2022-05-13",21.74,22.805,21.55,22.7,761000.0],["2022-05-16",22.74,22.74,21.51,21.7,414500.0],["2022-05-17",21.97,22.51,21.76,22.1,609600.0],["2022-05-18",21.83,22.13,21.06,21.22,258100.0],["2022-05-19",20.75,22.09,20.75,21.75,310200.0],["2022-05-20",22.15,23.44,21.93,23.4,1093800.0],["2022-05-23",23.56,23.97,22.53,23.26,495300.0],["2022-05-24",22.9,22.95,22.14,22.92,313500.0],["2022-05-25",22.68,23.63,22.65,23.53,637200.0],["2022-05-26",23.48,24.74,23.48,24.5,625600.0],["2022-05-27",24.63,25.39,24.615,25.26,580900.0],["2022-05-31",25.05,25.74,23.58,23.6,1141200.0],["2022-06-01",23.83,24.17,23.06,23.91,657100.0],["2022-06-02",23.8,24.34,23.8,24.14,320200.0],["2022-06-03",23.85,24.49,23.725,24.44,359800.0],["2022-06-06",24.69,24.69,24.011,24.68,467000.0],["2022-06-07",24.41,24.73,23.99,24.47,410600.0],["2022-06-08",24.55,24.7,24.02,24.08,299300.0],["2022-06-09",24.01,24.07,23.615,23.62,205300.0],["2022-06-10",23.27,23.27,22.26,22.4,390200.0],["2022-06-13",21.55,21.82,20.76,21.63,1441100.0],["2022-06-14",23.9,23.9,22.21,22.29,1149200.0],["2022-06-15",22.7,23.4,22.13,22.44,742500.0],["2022-06-16",21.62,21.784,20.525,20.77,693200.0],["2022-06-17",20.58,21.025,20.25,20.71,882500.0],["2022-06-21",21.1,22.03,21.01,21.82,737200.0],["2022-06-22",21.35,21.61,20.69,21.16,568100.0],["2022-06-23",21.07,21.44,20.7,21.09,570500.0],["2022-06-24",21.35,22.24,21.33,22.22,699600.0],["2022-06-27",22.26,22.53,21.9,22.12,600500.0],["2022-06-28",22.33,22.63,21.86,22.22,365500.0],["2022-06-29",22.32,22.334,21.68,21.95,322600.0],["2022-06-30",21.5,22.51,21.26,22.3,641600.0],["2022-07-01",22.15,22.63,21.79,22.1,414300.0],["2022-07-05",21.76,22.18,20.97,22.16,485600.0],["2022-07-06",22.11,22.39,21.86,22.06,735800.0],["2022-07-07",22.23,22.6,22.23,22.54,232800.0],["2022-07-08",22.43,22.93,22.29,22.83,229400.0],["2022-07-11",22.61,22.95,22.555,22.63,176300.0],["2022-07-12",22.34,22.62,21.52,21.66,366500.0],["2022-07-13",21.49,21.85,20.99,21.49,258800.0],["2022-07-14",20.96,21.345,20.85,21.19,212000.0],["2022-07-15",21.72,21.84,21.2,21.5,428800.0],["2022-07-18",21.54,22.06,21.31,21.39,407500.0],["2022-07-19",21.66,22.27,21.61,22.25,269500.0],["2022-07-20",22.49,22.87,22.38,22.5,409800.0],["2022-07-21",22.32,22.6,22.09,22.54,543300.0],["2022-07-22",22.6,23.07,22.41,22.59,305500.0],["2022-07-25",22.55,22.72,22.22,22.43,294300.0],["2022-07-26",22.29,22.45,22.08,22.25,226500.0],["2022-07-27",22.44,22.76,22.15,22.59,435600.0],["2022-07-28",22.73,23.54,22.42,23.45,286400.0],["2022-07-29",23.59,24.34,23.59,24.14,356500.0],["2022-08-01",23.94,24.34,23.59,24.07,317100.0],["2022-08-02",23.94,24.32,23.82,23.99,128600.0],["2022-08-03",24.05,24.26,23.71,23.77,355800.0],["2022-08-04",23.68,24.14,23.66,23.87,257100.0],["2022-08-05",23.46,23.74,23.24,23.65,179400.0],["2022-08-08",23.72,24.37,23.7,23.78,312500.0],["2022-08-09",24.06,24.07,23.18,23.29,244300.0],["2022-08-10",23.83,24.02,23.64,23.75,255800.0],["2022-08-11",23.92,24.44,23.62,24.32,338700.0],["2022-08-12",24.4,24.71,24.269,24.61,144900.0],["2022-08-15",24.34,24.74,24.28,24.71,209200.0],["2022-08-16",24.52,24.87,24.35,24.56,363300.0],["2022-08-17",24.25,24.385,24.02,24.22,222700.0],["2022-08-18",24.42,24.85,24.32,24.76,494300.0],["2022-08-19",24.54,24.78,24.4,24.56,255200.0],["2022-08-22",24.24,24.6,24.15,24.45,325700.0],["2022-08-23",24.53,24.68,23.88,24.22,312800.0],["2022-08-24",24.4,24.705,24.24,24.64,231700.0],["2022-08-25",24.79,25.165,24.75,25.08,332100.0],["2022-08-26",25.08,25.34,24.35,24.66,438700.0],["2022-08-29",24.49,24.64,24.11,24.17,187400.0],["2022-08-30",24.27,24.27,23.7,23.91,239600.0],["2022-08-31",24.11,24.11,23.56,23.57,247200.0],["2022-09-01",23.44,23.44,22.71,23.29,332300.0],["2022-09-02",23.73,23.73,23.18,23.24,179400.0],["2022-09-06",23.52,23.72,23.05,23.42,338500.0],["2022-09-07",23.42,24.3,23.39,24.14,302700.0],["2022-09-08",24.04,24.67,23.92,24.54,237600.0],["2022-09-09",24.59,25.01,24.245,24.27,1271200.0],["2022-09-12",24.57,24.85,24.39,24.5,1020300.0],["2022-09-13",25.45,26.63,24.58,25.11,2598400.0],["2022-09-14",25.57,26.02,24.53,24.74,1160200.0],["2022-09-15",24.87,25.605,24.78,25.01,1003100.0],["2022-09-16",23.62,23.7,23.1,23.28,4335300.0],["2022-09-19",23.2,24.1,23.185,23.83,2147100.0],["2022-09-20",23.57,23.8,23.13,23.36,2209900.0],["2022-09-21",23.73,23.73,22.502,22.77,2019300.0],["2022-09-22",22.68,22.79,22.15,22.26,947200.0],["2022-09-23",21.9,22.17,21.685,22.14,1802300.0],["2022-09-26",22.22,22.71,21.92,22.16,582000.0],["2022-09-27",22.35,22.615,21.82,22.04,652800.0],["2022-09-28",22.08,23.26,21.98,23.09,695000.0],["2022-09-29",22.88,23.02,22.46,22.71,504400.0],["2022-09-30",22.66,23.11,22.45,22.74,842700.0],["2022-10-03",23.08,23.31,22.77,23.08,845400.0],["2022-10-04",23.56,24.09,23.25,23.7,795500.0],["2022-10-05",23.45,24.02,23.31,23.91,778600.0],["2022-10-06",23.75,24.16,23.43,23.65,1120600.0],["2022-10-07",23.41,23.45,22.81,22.96,917500.0],["2022-10-10",23.02,23.07,22.52,22.69,758300.0],["2022-10-11",22.52,23.145,22.21,22.83,554400.0],["2022-10-12",22.86,23.04,22.67,22.72,403800.0],["2022-10-13",22.2,22.95,21.76,22.85,561500.0],["2022-10-14",23.06,23.13,22.42,22.66,829400.0],["2022-10-17",22.95,23.69,22.86,23.35,1058100.0],["2022-10-18",23.88,24.03,22.92,23.1,1019000.0],["2022-10-19",23.04,23.04,21.86,22.14,677500.0],["2022-10-20",22.06,22.21,20.915,21.08,808800.0],["2022-10-21",20.95,21.72,20.83,21.58,1848400.0],["2022-10-24",21.69,22.695,21.555,22.54,414300.0],["2022-10-25",22.53,23.19,22.53,23.04,373800.0],["2022-10-26",23.17,23.51,22.93,22.95,497800.0],["2022-10-27",23.04,23.32,22.867,22.98,355600.0],["2022-10-28",23.15,23.59,22.9,23.56,567400.0],["2022-10-31",23.48,23.74,23.3,23.58,488400.0],["2022-11-01",23.82,23.83,22.95,23.0,831200.0],["2022-11-02",22.92,23.029,21.895,22.02,682400.0],["2022-11-03",21.75,22.21,21.06,21.06,1073300.0],["2022-11-04",21.33,21.62,19.915,19.99,1108200.0],["2022-11-07",20.09,20.38,19.85,20.2,1174900.0],["2022-11-08",20.34,21.18,20.1,20.9,677700.0],["2022-11-09",20.69,20.79,20.325,20.45,590100.0],["2022-11-10",21.19,21.84,21.15,21.24,898200.0],["2022-11-11",21.19,21.83,21.16,21.47,722500.0],["2022-11-14",21.47,21.49,20.91,20.97,467800.0],["2022-11-15",21.41,21.73,21.08,21.52,454400.0],["2022-11-16",21.52,21.635,21.13,21.19,736700.0],["2022-11-17",20.97,20.99,20.38,20.52,389200.0],["2022-11-18",20.86,21.42,20.66,21.28,735200.0],["2022-11-21",21.04,21.32,20.75,20.92,728700.0],["2022-11-22",20.95,21.76,20.77,21.72,577100.0],["2022-11-23",21.74,21.87,21.29,21.34,445900.0],["2022-11-25",21.37,21.41,21.06,21.21,367900.0],["2022-11-28",21.0,21.23,20.47,20.62,472300.0],["2022-11-29",20.56,20.61,20.21,20.5,779800.0],["2022-11-30",20.59,20.8,20.1,20.8,904200.0],["2022-12-01",21.03,21.59,20.59,20.7,927400.0],["2022-12-02",20.36,20.675,20.11,20.61,1189000.0],["2022-12-05",20.57,20.57,20.08,20.11,583000.0],["2022-12-06",20.24,20.81,19.92,20.81,869500.0],["2022-12-07",20.76,21.17,20.63,20.68,653600.0],["2022-12-08",20.64,20.8,20.43,20.74,489800.0],["2022-12-09",20.62,20.84,20.535,20.68,568500.0],["2022-12-12",20.76,20.865,20.09,20.59,1538400.0],["2022-12-13",22.25,22.37,20.37,20.92,2318300.0],["2022-12-14",20.99,21.23,19.52,19.87,1670400.0],["2022-12-15",19.72,20.38,19.51,19.6,1528800.0],["2022-12-16",19.51,19.97,19.37,19.88,1199200.0],["2022-12-19",19.93,20.1,19.07,19.14,584600.0],["2022-12-20",19.0,19.23,18.75,19.13,779300.0],["2022-12-21",19.22,19.62,19.08,19.47,660300.0],["2022-12-22",19.19,19.31,18.98,19.28,657500.0],["2022-12-23",19.3,19.43,18.98,19.16,549500.0],["2022-12-27",19.24,19.36,19.01,19.2,524800.0],["2022-12-28",19.25,19.39,18.86,18.9,471900.0],["2022-12-29",19.02,19.685,18.963,19.65,513100.0],["2022-12-30",19.43,19.67,19.11,19.31,423700.0],["2023-01-03",19.54,19.65,19.2,19.54,591600.0],["2023-01-04",19.82,20.29,19.815,20.26,787500.0],["2023-01-05",20.0,20.2,19.92,20.07,501900.0],["2023-01-06",20.31,20.845,20.31,20.76,549200.0],["2023-01-09",21.0,21.29,20.29,20.55,1497300.0],["2023-01-10",20.63,21.19,20.63,21.18,636500.0],["2023-01-11",21.33,21.89,21.275,21.58,642100.0],["2023-01-12",21.71,21.71,21.28,21.46,376300.0],["2023-01-13",21.27,21.61,21.14,21.37,774000.0],["2023-01-17",21.46,21.58,21.17,21.17,506200.0],["2023-01-18",21.27,21.43,20.95,20.98,460000.0],["2023-01-19",20.79,20.96,20.25,20.4,688700.0],["2023-01-20",20.53,20.88,20.42,20.87,820900.0],["2023-01-23",20.96,21.2,20.83,21.08,344000.0],["2023-01-24",21.11,21.45,21.0,21.18,542000.0],["2023-01-25",20.9,21.36,20.85,21.27,406300.0],["2023-01-26",21.46,21.61,21.1,21.19,420100.0],["2023-01-27",21.17,21.87,21.11,21.67,421600.0],["2023-01-30",21.56,21.687,21.43,21.43,508700.0],["2023-01-31",21.55,22.13,21.52,22.07,776300.0],["2023-02-01",22.0,22.5,21.7,22.32,501600.0],["2023-02-02",22.56,23.19,22.43,22.98,725600.0],["2023-02-03",22.73,23.455,22.65,23.0,835800.0],["2023-02-06",22.87,22.93,22.385,22.74,563900.0],["2023-02-07",22.56,22.81,22.35,22.66,683000.0],["2023-02-08",22.63,22.723,22.375,22.56,323300.0],["2023-02-09",22.68,22.79,22.02,22.1,407800.0],["2023-02-10",22.0,22.26,21.85,22.16,447300.0],["2023-02-13",22.3,22.49,22.11,22.47,347400.0],["2023-02-14",22.55,23.01,22.28,22.92,590600.0],["2023-02-15",22.84,23.44,22.7,23.33,415300.0],["2023-02-16",23.04,23.42,23.04,23.19,386600.0],["2023-02-17",23.16,23.22,22.69,22.91,888500.0],["2023-02-21",22.49,22.52,21.84,22.13,694800.0],["2023-02-22",22.21,22.64,22.13,22.59,556500.0],["2023-02-23",22.74,22.93,22.4,22.64,415200.0],["2023-02-24",22.43,23.13,22.27,23.09,806300.0],["2023-02-27",23.4,23.79,23.34,23.51,1123400.0],["2023-02-28",23.36,23.535,23.2,23.31,1041200.0],["2023-03-01",23.2,23.6,23.0,23.58,816200.0],["2023-03-02",23.46,23.84,23.08,23.73,605000.0],["2023-03-03",23.95,24.405,23.85,24.28,1244000.0],["2023-03-06",24.34,24.69,23.86,23.87,1362600.0],["2023-03-07",23.82,24.075,23.68,23.72,749400.0],["2023-03-08",23.67,23.69,23.29,23.5,740700.0],["2023-03-09",23.54,23.68,22.87,22.89,609800.0],["2023-03-10",22.78,22.78,21.87,22.11,1026700.0],["2023-03-13",21.83,21.92,21.33,21.45,866700.0],["2023-03-14",21.94,22.24,21.65,21.77,558400.0],["2023-03-15",21.28,21.7,20.86,21.34,885000.0],["2023-03-16",21.08,21.77,20.94,21.67,1118200.0],["2023-03-17",21.31,21.49,20.3,20.84,1778700.0],["2023-03-20",21.06,21.26,20.95,21.13,402200.0],["2023-03-21",21.55,21.88,21.38,21.59,561300.0],["2023-03-22",21.45,21.68,21.17,21.23,688900.0],["2023-03-23",21.32,21.62,20.92,21.1,437200.0],["2023-03-24",20.96,21.06,20.62,21.04,606800.0],["2023-03-27",21.41,21.635,21.06,21.32,1061100.0],["2023-03-28",21.66,22.28,21.32,22.06,2752400.0],["2023-03-29",22.6,22.71,22.1,22.5,1766400.0],["2023-03-30",22.89,23.47,22.67,22.89,2118400.0],["2023-03-31",22.97,23.105,22.35,23.1,1242000.0],["2023-04-03",23.0,23.115,22.7,23.09,867200.0],["2023-04-04",23.25,23.25,22.1,22.27,1284700.0],["2023-04-05",22.11,22.25,21.745,22.14,910000.0],["2023-04-06",22.1,22.22,21.75,22.0,740400.0],["2023-04-10",21.93,22.275,21.868,22.23,583900.0],["2023-04-11",22.34,22.7,22.31,22.45,900900.0],["2023-04-12",23.64,24.71,23.14,24.64,7413700.0],["2023-04-13",24.68,25.395,24.397,25.09,2801400.0],["2023-04-14",25.0,25.21,24.48,24.7,1311800.0],["2023-04-17",24.73,24.96,24.46,24.52,949600.0],["2023-04-18",24.71,25.12,24.54,25.02,1309800.0],["2023-04-19",24.92,25.36,24.83,25.2,1023200.0],["2023-04-20",25.18,25.55,25.08,25.44,452300.0],["2023-04-21",25.55,25.83,25.25,25.75,914200.0],["2023-04-24",25.8,26.06,25.555,25.67,926300.0],["2023-04-25",25.51,25.77,25.23,25.29,871900.0],["2023-04-26",25.2,25.56,25.16,25.25,684200.0],["2023-04-27",25.32,26.08,25.18,26.06,793300.0],["2023-04-28",26.0,26.34,25.89,26.06,1383000.0],["2023-05-01",26.1,26.29,26.01,26.24,713100.0],["2023-05-02",26.13,26.59,25.94,26.48,1087200.0],["2023-05-03",26.57,27.26,26.48,26.87,1660900.0],["2023-05-04",26.71,27.16,26.23,26.47,1036000.0],["2023-05-05",26.65,27.04,26.505,26.84,737400.0],["2023-05-08",26.96,27.1,26.4,26.91,604900.0],["2023-05-09",26.79,26.94,26.66,26.75,412300.0],["2023-05-10",27.19,27.25,26.82,27.1,606000.0],["2023-05-11",26.87,27.11,26.61,26.88,344100.0],["2023-05-12",26.85,27.18,26.605,26.85,739600.0],["2023-05-15",26.89,27.245,26.33,27.17,1017500.0],["2023-05-16",27.0,27.14,26.72,27.09,385200.0],["2023-05-17",27.09,27.25,26.94,27.2,517000.0],["2023-05-18",27.07,27.72,26.88,27.42,893200.0],["2023-05-19",27.49,27.605,27.14,27.32,634900.0],["2023-05-22",27.31,27.57,27.13,27.29,500400.0],["2023-05-23",27.08,27.27,26.64,26.91,761500.0],["2023-05-24",26.66,26.72,26.39,26.69,599700.0],["2023-05-25",26.78,27.01,26.57,26.76,1047600.0],["2023-05-26",26.77,27.17,26.74,27.09,712800.0],["2023-05-30",27.28,27.37,26.83,27.2,978000.0],["2023-05-31",27.12,27.4,26.59,26.74,1345300.0],["2023-06-01",26.85,26.85,26.08,26.5,874000.0],["2023-06-02",26.8,27.44,26.7,27.3,1000400.0],["2023-06-05",27.33,27.34,26.65,27.19,1249000.0],["2023-06-06",28.0,28.83,27.31,28.11,2397400.0],["2023-06-07",28.6,28.869,28.24,28.76,1480100.0],["2023-06-08",27.17,28.42,27.06,27.61,6275300.0],["2023-06-09",27.66,28.27,27.56,27.99,2937400.0],["2023-06-12",28.27,28.54,27.81,28.23,2557000.0],["2023-06-13",28.81,28.95,28.49,28.89,2224000.0],["2023-06-14",28.94,29.24,28.71,28.78,1854600.0],["2023-06-15",28.66,28.9,28.54,28.79,1494700.0],["2023-06-16",28.84,28.97,28.31,28.57,2887200.0],["2023-06-20",28.48,29.005,28.12,28.84,1077500.0],["2023-06-21",29.05,29.22,28.85,29.0,1177900.0],["2023-06-22",28.97,29.06,28.67,28.9,512400.0],["2023-06-23",28.62,29.2,28.49,29.14,2470000.0],["2023-06-26",29.15,29.67,29.01,29.25,872400.0],["2023-06-27",29.31,30.41,29.17,30.3,1928900.0],["2023-06-28",30.37,30.8,30.27,30.56,1173000.0],["2023-06-29",30.53,31.03,30.1,30.96,1845000.0],["2023-06-30",31.17,31.46,30.862,31.34,781400.0],["2023-07-03",31.21,31.21,30.53,30.86,450000.0],["2023-07-05",30.72,30.98,30.6,30.85,822700.0],["2023-07-06",30.62,30.745,30.175,30.39,841300.0],["2023-07-07",30.4,30.88,30.4,30.48,908400.0],["2023-07-10",30.54,30.85,30.43,30.71,857100.0],["2023-07-11",30.96,31.495,30.88,31.33,936900.0],["2023-07-12",32.01,32.23,31.74,31.79,1353300.0],["2023-07-13",32.02,32.23,31.59,31.6,1085800.0],["2023-07-14",31.66,31.66,30.94,31.35,748000.0],["2023-07-17",31.3,31.75,31.27,31.33,662100.0],["2023-07-18",31.32,31.63,31.11,31.58,486600.0],["2023-07-19",31.5,31.58,31.19,31.56,628300.0],["2023-07-20",31.48,31.52,30.875,30.93,678300.0],["2023-07-21",31.11,31.19,30.78,30.79,946400.0],["2023-07-24",30.72,31.1,30.51,30.98,535000.0],["2023-07-25",31.0,31.57,30.94,31.29,635800.0],["2023-07-26",31.28,31.58,31.165,31.57,635900.0],["2023-07-27",31.7,32.13,31.54,31.63,624600.0],["2023-07-28",31.86,32.34,31.814,32.33,604500.0],["2023-07-31",32.44,32.63,31.05,31.61,1466600.0],["2023-08-01",31.4,32.01,31.27,31.83,951900.0],["2023-08-02",31.67,31.945,31.43,31.72,570800.0],["2023-08-03",31.67,32.23,31.67,31.94,795000.0],["2023-08-04",32.02,32.6,31.66,32.26,1436800.0],["2023-08-07",32.38,33.22,32.38,32.58,800600.0],["2023-08-08",32.38,32.675,31.87,32.51,669400.0],["2023-08-09",32.53,32.67,31.86,32.0,705700.0],["2023-08-10",31.99,32.33,31.61,31.74,1482100.0],["2023-08-11",31.83,32.11,31.67,31.93,811700.0],["2023-08-14",31.83,32.175,31.72,32.04,646700.0],["2023-08-15",32.04,32.205,31.72,32.02,996400.0],["2023-08-16",32.0,32.39,31.92,32.02,818300.0],["2023-08-17",32.05,32.05,30.85,30.95,976000.0],["2023-08-18",30.82,31.43,30.78,31.43,530100.0],["2023-08-21",31.47,31.61,30.93,31.39,259400.0],["2023-08-22",31.51,31.58,31.1,31.17,331600.0],["2023-08-23",31.28,31.56,31.2,31.35,462400.0],["2023-08-24",31.37,31.61,31.11,31.15,464700.0],["2023-08-25",31.18,31.61,31.06,31.39,447800.0],["2023-08-28",31.45,31.77,31.315,31.43,1077600.0],["2023-08-29",31.36,32.59,31.32,32.56,729900.0],["2023-08-30",32.52,33.32,32.45,33.02,719000.0],["2023-08-31",32.93,33.08,32.29,32.84,1033800.0],["2023-09-01",33.0,33.25,32.82,32.96,794500.0],["2023-09-05",32.73,32.97,31.5,31.59,1291000.0],["2023-09-06",31.0,31.21,28.79,29.5,3859100.0],["2023-09-07",29.59,30.2,29.33,29.8,1587600.0],["2023-09-08",29.8,30.09,29.29,29.61,881500.0],["2023-09-11",29.7,30.54,29.42,30.23,991300.0],["2023-09-12",30.06,30.43,29.91,30.24,1048800.0],["2023-09-13",30.14,30.16,29.24,29.37,1026400.0],["2023-09-14",29.6,29.8,29.15,29.44,1419600.0],["2023-09-15",28.75,28.875,28.165,28.22,9247100.0],["2023-09-18",28.29,28.785,28.15,28.5,3974100.0],["2023-09-19",28.62,28.81,27.94,28.49,3625000.0],["2023-09-20",28.61,28.91,28.15,28.2,2755900.0],["2023-09-21",28.02,28.3,27.75,27.96,1807300.0],["2023-09-22",28.13,28.54,28.03,28.43,2745600.0],["2023-09-25",28.3,28.76,28.29,28.68,2031100.0],["2023-09-26",28.56,28.65,28.135,28.27,3765500.0],["2023-09-27",28.425,29.13,28.26,28.76,2920500.0],["2023-09-28",28.75,29.38,28.43,29.01,3463800.0],["2023-09-29",29.26,29.41,28.84,28.85,2240900.0],["2023-10-02",28.8,29.0,28.45,28.53,2213000.0],["2023-10-03",28.52,28.78,27.98,28.4,2079000.0],["2023-10-04",28.52,30.32,28.52,30.14,3054900.0],["2023-10-05",30.14,30.4,29.69,29.82,1438300.0],["2023-10-06",29.66,30.45,29.66,30.36,1404100.0],["2023-10-09",30.04,30.57,29.99,30.51,801000.0],["2023-10-10",30.6,31.01,30.32,30.51,1887800.0],["2023-10-11",30.55,31.28,30.5,31.18,1353700.0],["2023-10-12",31.97,32.075,31.54,31.86,3012500.0],["2023-10-13",31.86,32.0,31.21,31.46,2510300.0],["2023-10-16",31.42,32.27,31.42,32.26,1664700.0],["2023-10-17",32.1,32.75,31.99,32.0,1943200.0],["2023-10-18",31.75,32.08,30.24,30.42,2122700.0],["2023-10-19",30.36,30.63,29.91,30.15,1437400.0],["2023-10-20",30.1,30.28,29.87,29.95,1661000.0],["2023-10-23",29.86,30.03,29.44,29.52,1834700.0],["2023-10-24",29.78,29.93,29.5,29.71,675100.0],["2023-10-25",29.57,29.81,29.27,29.3,1051200.0],["2023-10-26",29.69,29.8,29.13,29.47,1594900.0],["2023-10-27",29.6,29.87,29.27,29.43,746100.0],["2023-10-30",29.64,30.01,29.16,29.83,1565400.0],["2023-10-31",29.82,30.335,29.82,30.08,975400.0],["2023-11-01",30.2,31.31,30.2,31.16,3451000.0],["2023-11-02",31.51,31.7,31.12,31.19,861000.0],["2023-11-03",31.88,31.91,31.375,31.89,1147500.0],["2023-11-06",32.0,32.15,30.99,31.24,1741400.0],["2023-11-07",29.75,31.28,29.6,30.96,7791400.0],["2023-11-08",31.09,31.2,30.8,31.08,2166200.0],["2023-11-09",32.36,32.51,31.505,31.73,10154100.0],["2023-11-10",31.76,31.98,31.33,31.45,23872700.0],["2023-11-13",31.21,32.16,31.21,31.94,4226600.0],["2023-11-14",32.6,33.35,32.45,33.33,2973100.0],["2023-11-15",33.38,34.215,33.375,33.95,3764100.0],["2023-11-16",33.81,34.02,33.47,33.65,1615700.0],["2023-11-17",33.74,33.9,33.58,33.88,1446400.0],["2023-11-20",33.77,34.145,33.465,34.06,1461700.0],["2023-11-21",33.87,34.23,33.67,34.18,2321600.0],["2023-11-22",34.25,34.61,34.135,34.5,1439900.0],["2023-11-24",34.51,35.0,34.47,34.95,676200.0],["2023-11-27",34.73,35.12,34.67,35.02,1955200.0],["2023-11-28",35.11,35.19,34.02,34.09,2232700.0],["2023-11-29",34.46,34.74,34.08,34.49,1670100.0],["2023-11-30",34.49,35.11,34.32,35.03,1843500.0],["2023-12-01",35.12,36.08,34.89,36.0,2962500.0],["2023-12-04",35.68,36.29,35.58,36.09,2824600.0],["2023-12-05",35.25,36.49,35.03,36.46,3321700.0],["2023-12-06",37.02,37.96,37.0,37.2,2632100.0],["2023-12-07",35.72,36.79,35.7,36.4,9586500.0],["2023-12-08",36.81,38.265,36.49,38.03,5489500.0],["2023-12-11",38.02,38.54,37.858,38.06,2353100.0],["2023-12-12",38.17,38.89,38.145,38.5,2849400.0],["2023-12-13",38.66,39.12,38.24,38.9,2411500.0],["2023-12-14",39.37,39.53,38.72,38.76,3462300.0],["2023-12-15",38.77,39.4,38.61,39.24,9537300.0],["2023-12-18",39.38,39.88,39.13,39.34,2565300.0],["2023-12-19",39.77,40.04,39.5,39.86,2745000.0],["2023-12-20",39.94,40.17,39.47,39.51,1268900.0],["2023-12-21",39.76,40.18,39.53,40.01,1496200.0],["2023-12-22",40.23,40.24,39.53,39.68,3791200.0],["2023-12-26",39.69,40.22,39.54,40.04,1070900.0],["2023-12-27",40.13,40.42,40.02,40.41,1267700.0],["2023-12-28",40.22,40.7,40.15,40.6,1623700.0],["2023-12-29",40.51,40.685,40.19,40.41,1387000.0],["2024-01-02",40.15,40.34,39.08,39.61,2654500.0],["2024-01-03",39.4,39.885,38.98,39.12,2235200.0],["2024-01-04",39.03,39.19,38.51,39.1,3214500.0],["2024-01-05",39.01,39.57,38.865,39.42,2251700.0],["2024-01-08",39.25,40.31,39.25,40.15,8676100.0],["2024-01-09",40.2,40.505,40.02,40.44,3359300.0],["2024-01-10",41.16,41.16,40.45,40.89,8114100.0],["2024-01-11",40.81,41.15,40.24,40.92,3186900.0],["2024-01-12",41.13,41.52,40.66,41.0,2853700.0],["2024-01-16",41.03,41.29,40.79,41.22,3101300.0],["2024-01-17",40.94,41.34,40.283,40.43,2489400.0],["2024-01-18",40.87,41.25,40.555,40.89,2474200.0],["2024-01-19",40.94,41.06,40.34,41.04,2655000.0],["2024-01-22",41.3,41.82,41.17,41.8,2018500.0],["2024-01-23",42.22,42.3,41.46,41.75,10537300.0],["2024-01-24",42.09,42.138,40.16,40.39,8671800.0],["2024-01-25",40.75,40.815,40.22,40.3,2735000.0],["2024-01-26",40.24,40.74,40.13,40.55,3733800.0],["2024-01-29",40.86,42.02,40.81,42.0,5415600.0],["2024-01-30",42.0,42.26,41.76,42.23,3182400.0],["2024-01-31",42.27,42.27,41.27,41.31,3000900.0],["2024-02-01",41.67,42.409,41.57,42.06,2439900.0],["2024-02-02",41.93,42.39,41.29,42.15,2012800.0],["2024-02-05",41.79,41.79,41.27,41.34,1634400.0],["2024-02-06",41.33,41.555,41.11,41.47,2253700.0],["2024-02-07",41.8,42.43,41.53,42.21,1599000.0],["2024-02-08",42.32,43.04,42.23,42.98,3495600.0],["2024-02-09",43.35,44.14,43.25,44.0,3024700.0],["2024-02-12",44.06,44.53,43.68,44.16,2894200.0],["2024-02-13",42.95,44.18,42.6,43.55,2382600.0],["2024-02-14",44.09,44.31,43.4,43.62,2162600.0],["2024-02-15",43.88,44.79,43.698,44.59,2365100.0],["2024-02-16",44.4,45.0,44.365,44.57,1460100.0],["2024-02-20",44.3,44.845,44.09,44.75,2340500.0],["2024-02-21",44.69,45.01,44.24,44.64,1733900.0],["2024-02-22",45.22,46.4,45.12,46.26,2424400.0],["2024-02-23",46.46,46.79,46.095,46.57,1893000.0],["2024-02-26",46.74,47.85,46.56,47.53,3064100.0],["2024-02-27",47.58,47.85,47.11,47.32,1823400.0],["2024-02-28",47.36,48.0,47.2,47.78,1869200.0],["2024-02-29",47.81,47.825,47.16,47.73,3052600.0],["2024-03-01",47.79,49.01,47.79,48.97,2356600.0],["2024-03-04",49.22,50.04,49.1,49.21,1903600.0],["2024-03-05",48.94,49.62,48.27,48.52,1949500.0],["2024-03-06",49.1,49.68,48.825,49.37,1937500.0],["2024-03-07",49.78,50.14,49.6,50.12,1208800.0],["2024-03-08",50.34,50.86,49.44,49.7,2275500.0],["2024-03-11",49.43,49.43,47.96,48.29,2806900.0],["2024-03-12",48.48,49.45,48.25,49.35,2289300.0],["2024-03-13",49.25,49.9,49.09,49.61,2388200.0],["2024-03-14",50.16,50.87,49.84,50.28,3736300.0],["2024-03-15",50.1,51.0,50.0,50.92,7419900.0],["2024-03-18",51.26,51.69,50.63,50.69,4044200.0],["2024-03-19",50.3,54.83,50.13,54.49,6267900.0],["2024-03-20",54.54,55.815,54.54,55.51,3208300.0],["2024-03-21",56.34,57.92,55.61,57.88,2899100.0],["2024-03-22",57.87,58.26,57.28,58.18,2615600.0],["2024-03-25",57.96,58.03,57.14,57.15,1963500.0],["2024-03-26",57.39,58.1,57.22,57.28,1623400.0],["2024-03-27",57.62,58.015,56.32,56.77,4264000.0],["2024-03-28",56.8,57.33,56.235,57.25,2945000.0],["2024-04-01",57.31,57.635,56.88,57.28,2403000.0],["2024-04-02",57.02,57.81,56.5,57.77,1912700.0],["2024-04-03",57.59,59.88,57.5,59.75,3374600.0],["2024-04-04",60.2,60.825,57.821,57.85,2954100.0],["2024-04-05",57.62,59.35,57.03,59.25,1895300.0],["2024-04-08",59.25,59.61,58.01,58.62,1658400.0],["2024-04-09",58.67,58.79,56.21,57.22,2870900.0],["2024-04-10",56.5,57.93,56.13,57.29,1882200.0],["2024-04-11",56.83,57.36,56.49,57.18,1079000.0],["2024-04-12",56.96,57.08,56.14,56.34,1176500.0],["2024-04-15",57.21,57.36,54.9,55.16,1620400.0],["2024-04-16",54.99,55.83,54.63,55.46,1906400.0],["2024-04-17",55.64,55.94,54.22,54.77,1535900.0],["2024-04-18",55.08,55.66,54.3,54.59,1322100.0],["2024-04-19",54.7,55.1,53.535,54.17,1497700.0],["2024-04-22",54.68,54.92,53.32,54.61,1668300.0],["2024-04-23",55.2,55.99,54.66,55.97,1089700.0],["2024-04-24",56.46,57.46,55.46,56.16,1145700.0],["2024-04-25",55.57,57.02,54.78,56.75,1330700.0],["2024-04-26",56.96,57.56,56.76,57.32,997100.0],["2024-04-29",57.51,57.83,56.92,57.4,969800.0],["2024-04-30",57.27,57.545,56.46,56.47,1437700.0],["2024-05-01",56.47,58.11,56.001,57.04,1561900.0],["2024-05-02",57.45,58.51,56.52,57.87,1289100.0],["2024-05-03",58.75,59.18,58.28,58.52,929300.0],["2024-05-06",59.0,59.79,58.88,59.51,1300600.0],["2024-05-07",59.19,59.75,59.0,59.63,1296400.0],["2024-05-08",59.32,59.96,59.085,59.62,1049700.0],["2024-05-09",59.48,59.74,58.94,59.51,1402700.0],["2024-05-10",59.93,60.07,59.225,60.01,1011800.0],["2024-05-13",60.06,60.41,58.925,59.25,2080100.0],["2024-05-14",59.05,59.93,58.21,59.66,1381100.0],["2024-05-15",60.2,62.09,60.18,62.03,1635700.0],["2024-05-16",62.14,62.15,60.45,60.78,1441600.0],["2024-05-17",60.85,60.95,59.73,60.15,1093200.0],["2024-05-20",60.33,61.33,60.28,60.82,1076100.0],["2024-05-21",60.81,60.81,60.1,60.63,1126600.0],["2024-05-22",60.52,61.27,59.52,59.73,1362900.0],["2024-05-23",60.48,60.69,58.98,59.0,1330700.0],["2024-05-24",59.25,60.545,59.05,60.15,1180600.0],["2024-05-28",59.94,60.12,58.172,58.57,1759300.0],["2024-05-29",57.94,58.03,56.74,57.13,2061400.0],["2024-05-30",57.17,57.71,56.86,57.45,1995000.0],["2024-05-31",57.53,57.92,56.07,57.56,2631300.0],["2024-06-03",57.92,58.29,55.96,56.09,3180600.0],["2024-06-04",52.63,53.5,45.51,47.98,12479100.0],["2024-06-05",47.965,50.41,47.413,49.59,6422300.0],["2024-06-06",49.21,49.44,47.04,47.36,4331800.0],["2024-06-07",47.31,48.08,47.06,47.51,2202200.0],["2024-06-10",47.18,47.9,46.64,47.86,1890800.0],["2024-06-11",47.73,47.73,46.53,47.19,1694000.0],["2024-06-12",49.95,51.65,49.225,50.62,3465800.0],["2024-06-13",50.6,51.25,50.02,51.05,2440700.0],["2024-06-14",50.01,50.5,49.22,49.54,1678500.0],["2024-06-17",49.53,51.07,49.45,50.55,1901300.0],["2024-06-18",50.27,52.62,50.27,51.72,2805400.0],["2024-06-20",51.45,52.44,50.655,51.14,2616300.0],["2024-06-21",50.91,51.6,50.31,51.55,6090000.0],["2024-06-24",51.37,51.76,50.42,50.45,1666700.0],["2024-06-25",50.235,50.24,48.992,49.71,1981100.0],["2024-06-26",49.36,49.36,48.47,49.01,1476800.0],["2024-06-27",48.77,49.55,48.46,49.04,1826200.0],["2024-06-28",49.27,49.67,48.46,48.94,4373900.0],["2024-07-01",49.36,49.5,48.26,48.42,1723300.0],["2024-07-02",48.12,48.63,47.69,48.39,1624900.0],["2024-07-03",48.35,49.29,47.82,48.89,1180800.0],["2024-07-05",48.77,48.87,47.75,48.35,1344300.0],["2024-07-08",48.78,49.79,48.42,49.73,1554300.0],["2024-07-09",49.68,49.75,48.73,49.06,1262400.0],["2024-07-10",49.38,50.059,49.06,49.46,1422800.0],["2024-07-11",50.43,51.6,50.05,50.84,1354500.0],["2024-07-12",51.1,51.555,50.55,51.22,1249000.0],["2024-07-15",51.43,52.365,51.17,51.54,1428300.0],["2024-07-16",52.03,54.52,51.745,54.22,2385500.0],["2024-07-17",53.38,54.11,51.05,51.11,1993400.0],["2024-07-18",51.4,53.32,51.4,51.67,1999500.0],["2024-07-19",51.71,52.19,51.27,51.47,2266900.0],["2024-07-22",52.04,52.69,50.4,52.11,2649600.0],["2024-07-23",52.32,53.805,52.115,53.3,1801500.0],["2024-07-24",52.65,53.11,50.56,50.78,1279300.0],["2024-07-25",50.89,51.87,49.77,50.72,1674000.0],["2024-07-26",51.93,53.63,51.54,53.53,1600000.0],["2024-07-29",54.09,54.54,53.185,53.49,1525600.0],["2024-07-30",53.64,54.44,52.56,52.97,1045500.0],["2024-07-31",54.41,54.68,53.12,53.47,2563100.0],["2024-08-01",53.4,54.15,50.09,50.87,1825300.0],["2024-08-02",49.03,49.51,47.37,48.86,2305600.0],["2024-08-05",46.08,48.82,45.22,47.84,2593100.0],["2024-08-06",47.67,48.35,46.44,47.53,2549200.0],["2024-08-07",48.24,48.51,46.94,47.11,2751900.0],["2024-08-08",47.57,49.28,46.41,49.08,1712800.0],["2024-08-09",49.16,50.13,48.75,49.27,1397300.0],["2024-08-12",48.78,49.23,47.61,48.99,1360300.0],["2024-08-13",49.4,50.64,49.11,50.35,2451000.0],["2024-08-14",50.26,51.085,49.255,49.78,1781400.0],["2024-08-15",50.72,51.805,50.09,51.37,1526000.0],["2024-08-16",51.21,51.71,50.78,51.03,955900.0],["2024-08-19",51.15,51.78,50.78,50.9,1213500.0],["2024-08-20",50.93,51.35,50.14,50.55,1520800.0],["2024-08-21",50.6,51.54,50.5,51.5,1371000.0],["2024-08-22",51.57,51.89,50.99,51.26,1025800.0],["2024-08-23",51.59,53.04,51.445,52.87,1073000.0],["2024-08-26",53.12,54.41,53.12,53.71,2302900.0],["2024-08-27",53.22,53.64,50.51,50.71,2809300.0],["2024-08-28",50.52,50.64,49.35,49.57,3315100.0],["2024-08-29",49.78,49.94,48.215,48.28,6086600.0],["2024-08-30",48.72,48.978,47.765,48.03,3665200.0],["2024-09-03",47.99,48.97,46.55,46.8,3215900.0],["2024-09-04",40.97,41.559,39.3,39.4,12622100.0],["2024-09-05",39.33,39.8,37.98,38.0,8047600.0],["2024-09-06",38.12,39.27,37.8,38.05,7911700.0],["2024-09-09",38.11,39.32,38.11,38.32,4022600.0],["2024-09-10",38.62,38.705,37.485,38.12,3724600.0],["2024-09-11",37.97,38.97,37.22,38.8,2389000.0],["2024-09-12",38.7,40.24,38.66,39.92,3200700.0],["2024-09-13",39.97,41.315,39.86,40.83,2512600.0],["2024-09-16",40.72,41.63,40.42,41.28,2856800.0],["2024-09-17",41.775,43.11,41.775,42.72,4393800.0],["2024-09-18",42.8,44.41,42.65,43.18,3303600.0],["2024-09-19",44.96,45.545,44.21,44.81,3884900.0],["2024-09-20",44.32,44.54,43.37,43.41,9468500.0],["2024-09-23",44.03,44.78,43.37,44.17,1522100.0],["2024-09-24",44.42,44.66,43.925,44.18,1280900.0],["2024-09-25",44.2,45.01,44.143,44.25,2314700.0],["2024-09-26",44.53,45.475,44.3,45.28,2892500.0],["2024-09-27",45.7,46.52,45.35,45.77,2691700.0],["2024-09-30",45.48,45.71,43.605,44.4,3250000.0],["2024-10-01",44.41,44.78,43.31,43.87,2397700.0],["2024-10-02",43.7,43.94,43.37,43.78,1835200.0],["2024-10-03",43.65,43.87,42.43,42.5,2647500.0],["2024-10-04",42.91,43.05,41.6,43.03,3893500.0],["2024-10-07",42.45,42.66,41.9,42.38,1637300.0],["2024-10-08",42.6,42.95,42.13,42.71,1866500.0],["2024-10-09",42.84,43.78,42.61,43.45,2404500.0],["2024-10-10",43.64,44.53,42.91,43.78,2274900.0],["2024-10-11",43.68,44.505,43.665,44.05,2257100.0],["2024-10-14",44.915,45.41,44.35,45.28,1717500.0],["2024-10-15",45.18,46.105,45.07,45.21,1791700.0],["2024-10-16",46.14,46.69,45.67,46.35,1586500.0],["2024-10-17",46.66,47.005,45.77,45.95,1031300.0],["2024-10-18",45.92,46.88,45.51,46.72,1742800.0],["2024-10-21",46.53,46.81,45.81,46.09,1216600.0],["2024-10-22",45.74,46.03,45.33,45.5,1190100.0],["2024-10-23",45.16,45.435,44.59,45.23,1091600.0],["2024-10-24",45.45,45.795,45.08,45.6,866000.0],["2024-10-25",46.14,46.42,45.18,45.2,1157700.0],["2024-10-28",45.63,45.98,45.01,45.24,1142200.0],["2024-10-29",44.76,45.375,43.95,45.07,1257700.0],["2024-10-30",44.89,45.92,44.72,45.42,1536200.0],["2024-10-31",45.43,45.67,44.225,44.28,1401200.0],["2024-11-01",44.42,44.73,43.19,43.25,2413200.0],["2024-11-04",43.35,44.23,43.35,43.58,2038300.0],["2024-11-05",43.53,44.79,43.465,44.75,1497900.0],["2024-11-06",46.92,48.06,46.36,47.12,3010300.0],["2024-11-07",47.41,47.41,45.89,45.98,1754000.0],["2024-11-08",45.79,45.79,42.91,43.58,4575400.0],["2024-11-11",44.0,44.17,42.48,42.73,4071200.0],["2024-11-12",42.6,43.39,42.18,42.26,2611300.0],["2024-11-13",42.44,43.07,41.75,42.38,3618300.0],["2024-11-14",42.62,43.31,41.64,41.91,2826000.0],["2024-11-15",42.22,42.97,41.898,42.51,3110600.0],["2024-11-18",42.45,44.096,41.97,44.02,2708200.0],["2024-11-19",43.29,45.24,43.2,44.92,2531700.0],["2024-11-20",44.99,45.64,44.64,44.75,2052300.0],["2024-11-21",44.92,45.44,43.79,44.57,2672600.0],["2024-11-22",44.97,45.73,44.705,45.27,2591300.0],["2024-11-25",46.0,48.36,45.91,47.54,4086200.0],["2024-11-26",47.03,47.31,46.41,47.1,2190400.0],["2024-11-27",47.37,48.07,46.92,47.11,1889400.0],["2024-11-29",47.61,48.65,47.31,48.55,1956700.0],["2024-12-02",48.47,48.735,47.95,48.29,4514500.0],["2024-12-03",53.99,57.23,53.17,55.78,9744900.0],["2024-12-04",55.19,55.59,54.08,55.25,3819000.0],["2024-12-05",55.18,55.26,53.635,54.62,2973200.0],["2024-12-06",55.3,55.46,53.65,53.86,2119900.0],["2024-12-09",53.98,54.59,52.83,53.83,1852600.0],["2024-12-10",53.46,53.61,52.0,52.52,2019000.0],["2024-12-11",53.63,54.46,53.015,53.33,1768200.0],["2024-12-12",53.22,53.68,52.3,52.4,1748500.0],["2024-12-13",52.59,55.77,51.52,52.21,2222000.0],["2024-12-16",52.03,52.95,51.65,52.91,1639900.0],["2024-12-17",52.58,53.07,51.75,51.99,1867000.0],["2024-12-18",52.25,52.44,50.175,50.23,2114900.0],["2024-12-19",50.83,51.485,49.95,50.13,3212400.0],["2024-12-20",49.79,50.97,49.02,50.54,10222200.0],["2024-12-23",50.3,51.25,49.615,51.12,1846600.0],["2024-12-24",51.2,51.75,51.18,51.47,690700.0],["2024-12-26",51.26,51.73,51.03,51.6,872100.0],["2024-12-27",51.16,51.515,50.6,51.03,1223600.0],["2024-12-30",50.57,51.255,49.91,50.77,1397800.0],["2024-12-31",51.09,51.27,50.62,50.91,1211600.0],["2025-01-02",51.4,52.77,50.92,51.33,2167700.0],["2025-01-03",51.48,52.14,50.97,52.09,1216600.0],["2025-01-06",52.5,52.505,51.3,51.34,1356900.0],["2025-01-07",51.45,51.62,49.6,50.86,1652800.0],["2025-01-08",50.39,51.29,50.13,51.18,1185800.0],["2025-01-10",50.88,51.64,50.13,50.56,1521500.0],["2025-01-13",50.1,51.84,50.0,51.75,1629800.0],["2025-01-14",52.71,54.38,52.22,53.95,2098800.0],["2025-01-15",55.52,55.93,53.82,54.15,1583500.0],["2025-01-16",54.36,55.27,54.14,54.88,1738800.0],["2025-01-17",55.28,55.67,55.01,55.22,1723200.0],["2025-01-21",56.05,56.94,55.99,56.8,1750000.0],["2025-01-22",57.09,57.5,56.47,57.26,1256300.0],["2025-01-23",57.19,57.5,56.568,56.86,1252900.0],["2025-01-24",57.19,57.37,56.28,56.44,1796100.0],["2025-01-27",55.7,56.4,55.05,56.05,2063300.0],["2025-01-28",56.23,56.77,55.7,56.73,1385200.0],["2025-01-29",56.65,56.92,55.93,56.51,1179200.0],["2025-01-30",57.09,58.215,56.845,57.03,1567300.0],["2025-01-31",56.98,57.19,56.27,56.44,1219800.0],["2025-02-03",55.0,56.255,54.68,55.8,1620100.0],["2025-02-04",55.93,55.93,53.62,54.64,2828600.0],["2025-02-05",54.82,55.18,53.82,54.48,1702500.0],["2025-02-06",54.77,55.76,54.48,55.36,1077000.0],["2025-02-07",55.41,55.65,54.45,54.6,1090200.0],["2025-02-10",55.0,55.0,54.07,54.7,1292600.0],["2025-02-11",54.28,55.32,54.26,54.84,771600.0],["2025-02-12",53.75,54.828,53.5,54.03,1378500.0],["2025-02-13",54.22,55.15,53.76,54.04,866600.0],["2025-02-14",54.38,55.22,53.98,54.31,1016300.0],["2025-02-18",54.55,54.92,54.0,54.59,811300.0],["2025-02-19",54.0,54.12,53.495,53.55,1142400.0],["2025-02-20",53.51,53.51,51.92,52.42,1661200.0],["2025-02-21",52.9,52.9,50.96,50.97,2057500.0],["2025-02-24",50.8,51.23,49.54,49.82,2414400.0],["2025-02-25",49.61,50.2,48.97,49.66,1395300.0],["2025-02-26",50.07,51.16,49.86,50.76,2207200.0],["2025-02-27",50.7,51.405,50.2,51.04,1990900.0],["2025-02-28",51.24,51.39,49.93,51.01,1537100.0],["2025-03-03",51.26,52.21,49.0,49.28,1612800.0],["2025-03-04",48.41,48.58,47.143,47.42,2522200.0],["2025-03-05",47.96,48.095,46.89,47.53,1929700.0],["2025-03-06",46.7,47.82,46.22,47.7,2187200.0],["2025-03-07",47.41,48.41,46.11,47.87,1952500.0],["2025-03-10",46.82,47.09,45.12,46.69,3213100.0],["2025-03-11",45.0,47.15,44.865,46.55,2606100.0],["2025-03-12",47.05,48.56,46.92,47.53,2985500.0],["2025-03-13",47.36,47.58,45.26,46.27,2181400.0],["2025-03-14",47.24,47.69,46.55,47.68,1312100.0],["2025-03-17",47.18,48.347,47.18,47.85,2107200.0],["2025-03-18",47.54,48.03,47.21,47.84,1170800.0],["2025-03-19",47.78,49.105,47.595,49.05,1555600.0],["2025-03-20",48.04,49.19,48.01,48.51,1354500.0],["2025-03-21",48.13,48.41,47.51,48.27,4969400.0],["2025-03-24",49.11,50.26,48.86,49.64,3804700.0],["2025-03-25",49.255,51.725,48.5,49.52,4144500.0],["2025-03-26",49.48,51.1,49.11,49.5,2339700.0],["2025-03-27",49.36,50.27,48.49,49.93,3674400.0],["2025-03-28",49.56,49.97,47.91,48.5,2285400.0],["2025-03-31",47.69,48.56,46.88,48.31,3251200.0],["2025-04-01",48.7,49.4,47.46,49.38,3213500.0],["2025-04-02",48.68,51.35,48.57,50.96,2338000.0],["2025-04-03",48.09,48.76,46.23,47.19,3254400.0],["2025-04-04",44.78,46.485,43.2,46.14,3588800.0],["2025-04-07",44.53,47.07,43.175,45.4,2923500.0],["2025-04-08",46.87,47.44,43.96,44.53,2208400.0],["2025-04-09",43.79,49.65,43.5,49.07,3523900.0],["2025-04-10",48.25,48.82,46.62,48.18,1809100.0],["2025-04-11",48.03,49.225,47.54,48.75,2337600.0],["2025-04-14",49.69,49.75,48.71,49.33,1394200.0],["2025-04-15",49.6,50.13,49.13,49.49,1252500.0],["2025-04-16",48.85,49.4,47.87,48.64,1880100.0],["2025-04-17",48.74,50.085,48.42,49.6,1992200.0],["2025-04-21",49.15,49.28,47.29,48.15,1232800.0],["2025-04-22",48.66,49.79,48.24,49.69,1436000.0],["2025-04-23",51.12,52.36,50.27,50.43,1397500.0],["2025-04-24",50.87,52.44,50.22,52.41,1431200.0],["2025-04-25",52.26,52.81,51.97,52.53,1143500.0],["2025-04-28",52.75,53.07,52.185,52.86,891600.0],["2025-04-29",53.06,53.15,52.2,52.94,1231100.0],["2025-04-30",52.06,52.87,51.32,52.68,1406000.0],["2025-05-01",52.85,53.7,52.35,53.02,1162600.0],["2025-05-02",53.74,54.4,53.51,53.88,1172300.0],["2025-05-05",53.57,54.105,53.3,53.34,1220300.0],["2025-05-06",52.69,53.01,51.57,51.64,1708900.0],["2025-05-07",51.83,52.13,49.93,50.5,1908800.0],["2025-05-08",51.14,52.04,50.22,51.84,1763400.0],["2025-05-09",52.05,52.27,51.39,51.64,955500.0],["2025-05-12",53.74,54.015,52.2,53.29,1997100.0],["2025-05-13",53.63,54.69,53.24,54.12,2212000.0],["2025-05-14",54.03,54.54,52.805,52.98,1554800.0],["2025-05-15",51.74,52.725,50.94,52.53,2253300.0],["2025-05-16",52.71,54.16,52.62,54.14,1238600.0],["2025-05-19",53.09,53.81,53.09,53.29,998800.0],["2025-05-20",53.26,53.62,52.9,53.53,1368600.0],["2025-05-21",52.95,53.17,52.37,52.69,1742900.0],["2025-05-22",53.14,53.56,52.6,53.23,2067000.0],["2025-05-23",52.4,53.23,52.4,53.06,920800.0],["2025-05-27",53.8,54.95,53.02,54.93,2242500.0],["2025-05-28",54.9,55.08,54.29,54.68,3732900.0],["2025-05-29",54.9,54.9,53.52,54.73,4015200.0],["2025-05-30",54.27,54.91,53.895,54.81,2320500.0],["2025-06-02",54.66,54.89,53.05,53.54,2489400.0],["2025-06-03",55.73,59.325,55.73,59.09,4330400.0],["2025-06-04",58.75,59.33,58.66,58.79,2362000.0],["2025-06-05",58.94,59.89,58.48,59.68,1980100.0],["2025-06-06",60.0,60.32,59.13,59.68,1787000.0],["2025-06-09",59.85,60.38,59.1,59.33,4979800.0],["2025-06-10",57.31,58.65,57.0,58.1,4738400.0],["2025-06-11",58.55,58.85,56.9,57.43,2591400.0],["2025-06-12",57.0,57.53,56.59,56.72,2297500.0],["2025-06-13",56.11,56.7,55.78,56.12,1750800.0],["2025-06-16",56.98,57.105,55.74,56.0,2361100.0],["2025-06-17",55.795,56.3,55.15,55.61,1695500.0],["2025-06-18",55.71,56.91,55.26,56.15,2337800.0],["2025-06-20",56.7,57.46,56.63,57.06,5889500.0],["2025-06-23",56.66,58.48,56.42,58.34,1440000.0],["2025-06-24",58.91,59.51,57.98,59.4,1666600.0],["2025-06-25",59.51,59.73,58.72,58.9,2046200.0],["2025-06-26",59.12,59.49,58.67,59.3,1568300.0],["2025-06-27",59.62,60.4,59.325,60.36,3029500.0],["2025-06-30",60.6,60.735,59.53,60.35,1824700.0],["2025-07-01",59.99,61.67,59.445,61.29,2574300.0],["2025-07-02",61.31,61.94,61.01,61.84,1532500.0],["2025-07-03",62.05,62.47,61.84,62.33,1039700.0],["2025-07-07",62.17,62.35,61.59,61.92,1418000.0],["2025-07-08",62.0,62.7,61.81,62.41,1343000.0],["2025-07-09",62.88,63.25,62.2,62.25,1893400.0],["2025-07-10",62.27,62.835,62.07,62.27,2549700.0],["2025-07-11",61.89,62.09,61.39,61.58,2406800.0],["2025-07-14",61.27,61.66,60.925,61.2,1176600.0],["2025-07-15",61.3,61.62,60.07,60.1,929000.0],["2025-07-16",60.24,60.53,59.0,60.49,1678500.0],["2025-07-17",60.71,61.94,60.41,61.85,2212000.0],["2025-07-18",62.07,62.5,61.41,62.0,1514400.0],["2025-07-21",62.42,63.84,62.15,62.93,2576300.0],["2025-07-22",62.89,65.08,62.367,65.03,3017300.0],["2025-07-23",65.68,65.88,64.62,65.0,2056000.0],["2025-07-24",64.72,65.22,64.62,65.17,1228200.0],["2025-07-25",65.6,65.94,65.14,65.77,1535600.0],["2025-07-28",65.31,65.97,65.19,65.61,1503200.0],["2025-07-29",65.89,65.89,64.97,65.07,1382600.0],["2025-07-30",65.2,65.36,64.07,64.56,2040200.0],["2025-07-31",63.92,64.32,63.26,63.64,3279800.0],["2025-08-01",62.48,63.39,61.66,62.68,1723400.0],["2025-08-04",63.02,63.875,62.56,63.82,1236100.0],["2025-08-05",63.91,64.38,62.89,64.04,1471000.0],["2025-08-06",64.08,64.325,63.38,63.54,930700.0],["2025-08-07",64.2,65.0,63.74,64.1,1775600.0],["2025-08-08",64.22,64.41,63.37,63.96,1394200.0],["2025-08-11",63.56,63.94,62.75,63.71,1266900.0],["2025-08-12",63.94,65.515,63.86,65.47,2030400.0],["2025-08-13",65.46,65.77,64.74,65.66,2689000.0],["2025-08-14",64.89,65.05,63.74,64.51,2504500.0],["2025-08-15",64.74,64.76,63.93,64.12,2096800.0],["2025-08-18",64.21,64.87,63.815,64.83,1357000.0],["2025-08-19",64.88,65.4,64.47,65.15,1601000.0],["2025-08-20",64.75,65.09,63.88,63.97,1098500.0],["2025-08-21",64.26,64.46,63.595,63.98,1174300.0],["2025-08-22",64.3,66.27,64.12,65.49,2014300.0],["2025-08-25",65.16,65.72,64.33,64.34,804100.0],["2025-08-26",64.6,65.27,64.2,64.95,1039000.0],["2025-08-27",64.61,66.105,64.61,65.75,1391200.0],["2025-08-28",66.1,66.1,65.03,65.17,972700.0],["2025-08-29",65.32,65.35,64.29,64.72,2766900.0],["2025-09-02",63.69,64.81,62.5,64.69,2069400.0],["2025-09-03",64.69,64.89,64.11,64.57,1213800.0],["2025-09-04",64.96,65.85,64.56,65.85,1467300.0],["2025-09-05",66.67,67.18,66.2,66.98,2160900.0],["2025-09-08",67.06,67.06,66.085,66.59,2539600.0],["2025-09-09",51.12,52.87,48.63,49.7,21197600.0],["2025-09-10",49.7,51.17,48.515,48.56,6131500.0],["2025-09-11",48.27,50.0,47.82,49.45,6280500.0],["2025-09-12",49.29,49.72,48.67,48.67,3652900.0],["2025-09-15",48.82,50.19,48.65,49.76,4369700.0],["2025-09-16",50.33,51.085,49.24,49.52,3956300.0],["2025-09-17",49.5,50.38,48.9,49.09,2924600.0],["2025-09-18",49.5,50.44,49.1,50.36,2640000.0],["2025-09-19",50.63,51.2,50.02,50.93,4515400.0],["2025-09-22",50.93,51.14,50.24,50.71,3026800.0],["2025-09-23",51.02,51.48,50.765,51.25,1877900.0],["2025-09-24",51.06,51.54,49.855,49.89,2494300.0],["2025-09-25",49.26,51.29,49.26,51.07,3760600.0],["2025-09-26",51.06,52.9,50.86,52.82,4141500.0],["2025-09-29",53.3,54.18,53.1,53.63,3848200.0],["2025-09-30",53.48,53.97,52.85,53.83,2239800.0],["2025-10-01",54.03,54.45,51.45,52.6,4097200.0],["2025-10-02",52.56,53.25,52.28,53.15,1719300.0],["2025-10-03",53.05,53.28,52.38,52.53,1714500.0],["2025-10-06",52.47,52.47,51.27,51.64,2300700.0],["2025-10-07",51.8,51.96,50.59,50.85,2013800.0],["2025-10-08",51.14,51.8,50.7,51.77,3243700.0],["2025-10-09",52.01,52.04,50.83,51.01,2098100.0],["2025-10-10",51.33,51.55,49.2,49.25,1926800.0],["2025-10-13",49.71,50.07,49.08,49.5,1466800.0],["2025-10-14",49.04,52.06,48.95,51.77,2469100.0],["2025-10-15",52.85,53.86,51.255,51.94,2630800.0],["2025-10-16",52.17,52.52,51.445,51.99,2209700.0],["2025-10-17",51.38,52.27,51.38,52.19,3691200.0],["2025-10-20",52.7,53.14,52.34,52.62,1612900.0],["2025-10-21",52.18,54.1,52.15,53.83,1759100.0],["2025-10-22",53.8,53.915,52.16,52.6,2450500.0],["2025-10-23",52.5,54.55,52.5,54.47,2449300.0],["2025-10-24",55.08,55.44,54.345,54.63,2360800.0],["2025-10-27",54.9,55.37,53.69,53.98,2024300.0],["2025-10-28",53.77,54.25,52.41,52.45,1366100.0],["2025-10-29",52.68,53.96,52.46,53.13,1757400.0],["2025-10-30",52.77,54.015,52.305,52.31,1326300.0],["2025-10-31",52.19,52.68,51.385,52.18,1956100.0],["2025-11-03",51.32,52.155,50.03,52.07,1558500.0],["2025-11-04",51.45,51.56,50.645,51.26,1475000.0],["2025-11-05",50.99,51.95,50.63,51.4,1610300.0],["2025-11-06",52.12,52.52,51.075,51.1,2363400.0],["2025-11-07",50.56,51.14,49.97,50.9,1559200.0],["2025-11-10",51.17,51.56,50.39,50.86,1224500.0],["2025-11-11",50.84,50.98,50.045,50.1,1397000.0],["2025-11-12",50.44,50.79,48.83,49.11,2605300.0],["2025-11-13",48.97,49.36,48.07,48.13,2678900.0],["2025-11-14",47.38,47.642,46.68,47.15,2855900.0],["2025-11-17",47.21,47.31,44.57,44.95,4198700.0],["2025-11-18",44.59,45.91,43.96,45.69,4113400.0],["2025-11-19",45.99,46.07,45.075,45.37,2552000.0],["2025-11-20",46.31,46.42,44.155,44.29,3029400.0],["2025-11-21",44.38,45.88,43.99,45.65,3304300.0],["2025-11-24",45.61,45.96,44.85,44.9,2641500.0],["2025-11-25",45.23,47.09,44.59,47.04,2754800.0],["2025-11-26",47.04,48.405,46.79,47.99,2323400.0],["2025-11-28",48.23,48.66,47.81,48.34,828100.0],["2025-12-01",47.87,49.385,47.87,48.63,4391400.0],["2025-12-02",49.12,49.44,48.28,48.98,1488700.0],["2025-12-03",48.53,50.1,48.53,50.0,1855400.0],["2025-12-04",49.88,50.08,49.07,49.88,2234400.0],["2025-12-05",49.85,50.7,49.37,50.23,2639800.0],["2025-12-08",50.46,51.35,50.19,50.52,5444900.0],["2025-12-09",53.05,53.7,50.38,51.56,5840600.0],["2025-12-10",52.49,55.39,51.905,55.2,5652900.0],["2025-12-11",55.705,56.845,55.42,56.79,4032100.0],["2025-12-12",57.08,57.12,55.6,56.09,2558700.0],["2025-12-15",56.08,56.08,54.74,55.43,3364800.0],["2025-12-16",55.55,55.97,54.45,54.68,2048900.0],["2025-12-17",54.445,54.8,52.84,53.07,2268300.0],["2025-12-18",53.93,54.99,53.45,54.0,2615100.0],["2025-12-19",53.82,54.16,53.5,53.87,3793600.0],["2025-12-22",54.08,54.68,53.88,54.3,1731200.0],["2025-12-23",53.99,54.0,53.16,53.74,1421900.0],["2025-12-24",53.96,54.45,53.67,54.19,547600.0],["2025-12-26",54.1,54.21,53.647,54.0,819800.0],["2025-12-29",54.0,54.1,53.505,53.7,1061200.0],["2025-12-30",53.53,53.82,52.79,52.86,1211300.0],["2025-12-31",52.95,53.01,51.92,51.97,952800.0],["2026-01-02",52.17,53.67,51.885,53.41,1736800.0],["2026-01-05",53.41,55.689,53.41,55.39,2856000.0],["2026-01-06",54.98,55.96,54.5,55.65,2039500.0],["2026-01-07",55.67,55.795,53.24,53.25,1950200.0],["2026-01-08",52.99,55.64,52.99,55.1,2554200.0],["2026-01-09",55.67,57.06,55.245,56.63,1806800.0],["2026-01-12",56.23,57.04,56.075,56.5,1269200.0],["2026-01-13",56.79,57.12,56.14,56.28,1049800.0],["2026-01-14",56.43,56.93,55.5,56.45,1505800.0],["2026-01-15",56.98,58.04,56.565,57.86,2792600.0],["2026-01-16",57.78,58.83,57.78,58.5,1956600.0],["2026-01-20",57.08,57.645,56.01,56.86,1673400.0],["2026-01-21",57.5,59.09,56.97,58.15,1693800.0],["2026-01-22",58.76,59.43,58.23,59.09,1407800.0],["2026-01-23",59.01,59.45,58.26,58.58,1517700.0],["2026-01-26",58.7,58.7,57.03,57.14,3365600.0],["2026-01-27",57.03,57.64,55.06,55.1,1993100.0],["2026-01-28",54.73,56.11,53.78,55.2,2544900.0],["2026-01-29",55.39,55.935,53.79,54.19,2325700.0],["2026-01-30",53.66,53.935,52.46,53.36,3179800.0],["2026-02-02",53.23,54.79,53.15,54.6,1769000.0],["2026-02-03",54.55,56.48,54.43,55.25,2031400.0],["2026-02-04",55.84,56.9,55.54,56.52,1960900.0],["2026-02-05",55.75,56.5,55.05,55.85,2305400.0],["2026-02-06",56.61,58.12,56.56,57.67,2353900.0],["2026-02-09",57.8,58.37,56.64,56.72,2190900.0],["2026-02-10",56.41,57.83,55.37,57.83,2839300.0],["2026-02-11",58.0,58.67,56.852,57.84,2324500.0],["2026-02-12",58.3,59.66,57.345,57.63,1967600.0],["2026-02-13",57.53,58.32,57.025,58.18,1954800.0],["2026-02-17",57.96,58.12,56.73,57.3,1917300.0],["2026-02-18",57.24,58.19,56.49,56.86,1824700.0],["2026-02-19",56.42,56.96,55.79,56.63,1235400.0],["2026-02-20",56.45,57.49,55.72,56.39,1307700.0],["2026-02-23",55.82,56.13,54.275,54.63,1114000.0],["2026-02-24",54.79,56.56,54.69,55.85,1485500.0],["2026-02-25",56.15,56.15,53.92,54.21,2802300.0],["2026-02-26",54.4,55.52,53.7,55.12,2888800.0],["2026-02-27",54.28,54.28,53.11,54.16,4057100.0],["2026-03-02",53.01,54.78,52.06,54.67,1523700.0],["2026-03-03",53.14,54.255,51.84,53.89,1208800.0],["2026-03-04",54.12,54.59,53.17,54.27,1178200.0],["2026-03-05",53.61,54.0,51.17,52.37,2508200.0],["2026-03-06",51.15,51.63,49.42,49.82,2041500.0],["2026-03-09",49.23,50.345,48.37,49.96,2217100.0],["2026-03-10",50.35,50.56,49.285,49.38,2007100.0],["2026-03-11",49.22,49.305,48.48,49.16,1787500.0],["2026-03-12",48.34,49.11,47.491,47.63,1572300.0],["2026-03-13",47.26,48.39,46.85,48.06,2154000.0],["2026-03-16",48.54,48.87,47.39,47.9,5473900.0],["2026-03-17",47.9,48.72,47.49,48.28,5017800.0],["2026-03-18",48.35,49.16,47.63,47.68,2270500.0],["2026-03-19",46.82,47.61,46.53,47.5,3059400.0],["2026-03-20",47.3,47.78,46.8,47.4,3211200.0],["2026-03-23",47.28,49.4,47.28,48.41,3421400.0],["2026-03-24",48.3,50.82,45.69,50.58,5171500.0],["2026-03-25",50.63,51.01,48.49,50.57,4319600.0],["2026-03-26",49.92,50.81,48.71,49.62,2060700.0],["2026-03-27",49.26,49.87,48.03,48.15,2048100.0],["2026-03-30",48.56,49.06,47.51,47.75,2531000.0],["2026-03-31",48.6,50.05,47.84,49.4,2286200.0],["2026-04-01",49.79,51.64,49.71,51.05,3436300.0],["2026-04-02",50.0,52.288,49.72,50.95,2258300.0],["2026-04-06",50.91,51.43,50.13,51.21,937600.0],["2026-04-07",50.81,51.335,49.88,50.41,2157300.0],["2026-04-08",52.6,53.45,51.32,51.39,3280400.0],["2026-04-09",51.09,51.61,50.09,51.24,2084700.0],["2026-04-10",51.48,51.6,50.69,51.45,1566400.0],["2026-04-13",51.4,53.78,51.4,53.56,3458700.0],["2026-04-14",53.87,54.81,53.5,53.94,2259800.0],["2026-04-15",53.72,53.89,52.83,53.36,2461200.0],["2026-04-16",53.56,54.185,51.865,51.97,1584300.0],["2026-04-17",52.65,53.435,50.77,50.79,7072700.0],["2026-04-20",50.04,50.66,49.69,50.0,3326200.0],["2026-04-21",50.66,50.895,49.225,49.73,3294000.0],["2026-04-22",50.07,50.68,48.6,48.96,2987100.0],["2026-04-23",49.16,49.699,48.34,48.95,3202900.0],["2026-04-24",48.81,49.575,48.3,49.5,4211600.0],["2026-04-27",49.56,51.32,49.13,50.33,2994200.0],["2026-04-28",50.195,50.695,49.01,49.51,1809800.0],["2026-04-29",49.22,49.71,48.4,48.44,2453900.0],["2026-04-30",48.75,50.7,48.57,50.37,1884700.0],["2026-05-01",50.57,50.63,48.92,49.02,1237300.0],["2026-05-04",48.8,49.48,48.29,48.46,1471900.0],["2026-05-05",48.9,49.66,48.8,49.04,1901300.0],["2026-05-06",50.11,50.94,49.98,50.67,2367500.0],["2026-05-07",51.04,51.79,49.65,49.66,1538800.0],["2026-05-08",49.79,50.4,48.985,49.09,1725600.0],["2026-05-11",48.67,49.26,48.27,48.91,1502100.0],["2026-05-12",48.85,49.215,47.3,47.5,3561200.0],["2026-05-13",47.14,47.61,46.07,47.38,3900400.0],["2026-05-14",47.77,48.91,47.77,48.03,2191600.0],["2026-05-15",47.69,48.15,46.63,46.77,1720800.0],["2026-05-18",46.85,47.75,46.105,46.13,2059100.0],["2026-05-19",45.95,46.15,44.71,44.99,1961800.0],["2026-05-20",45.3,47.28,44.9,47.12,2071300.0],["2026-05-21",46.61,47.6,46.35,47.16,1619400.0],["2026-05-22",47.33,47.86,46.81,47.27,1342100.0],["2026-05-26",47.57,48.8,47.52,48.78,2211300.0],["2026-05-27",49.12,50.18,49.02,49.19,1406800.0],["2026-05-28",48.64,49.48,48.07,49.17,1455100.0],["2026-05-29",49.07,50.11,48.965,49.45,3077200.0],["2026-06-01",48.92,49.125,47.715,49.08,1636300.0],["2026-06-02",49.24,50.53,49.125,50.48,1534100.0],["2026-06-03",50.92,52.28,50.47,52.12,2176200.0],["2026-06-04",52.46,52.83,51.91,52.37,2045300.0],["2026-06-05",52.45,52.69,51.65,51.97,2198400.0],["2026-06-08",52.07,52.9,51.49,52.18,2419900.0],["2026-06-09",52.56,53.2,51.89,52.65,2355000.0],["2026-06-10",52.11,53.82,48.6,49.44,4692200.0],["2026-06-11",50.56,50.56,48.4,50.06,3329100.0],["2026-06-12",50.49,50.5,47.62,48.33,4419200.0],["2026-06-15",49.33,49.863,47.55,47.61,4374700.0],["2026-06-16",47.8,48.56,47.475,47.77,3725900.0],["2026-06-17",47.45,48.775,46.195,46.43,3535400.0],["2026-06-18",46.73,49.91,46.5,48.58,4925300.0],["2026-06-22",48.95,48.95,46.7,47.25,2650000.0],["2026-06-23",46.7,47.49,46.195,46.45,1760100.0],["2026-06-24",46.65,47.81,46.28,47.13,2344400.0],["2026-06-25",47.43,48.83,46.78,48.26,2949700.0],["2026-06-26",47.85,49.14,47.54,49.14,5863700.0],["2026-06-29",48.54,48.87,47.595,48.0,2124700.0],["2026-06-30",48.72,48.72,47.48,48.25,2427500.0],["2026-07-01",47.84,47.91,45.4,45.41,4398000.0],["2026-07-02",45.67,46.033,44.684,44.93,3868800.0],["2026-07-06",45.11,46.2,44.95,45.98,2446358.625713],["2026-07-07",45.95,46.44,44.73,45.75,2222827.835254],["2026-07-08",45.04,45.85,44.7,45.59,2120146.821385],["2026-07-09",46.42,46.7,45.13,45.21,1761357.026204],["2026-07-10",45.48,46.365,45.34,45.86,1348554.312898],["2026-07-13",46.06,46.68,44.56,44.74,1802598.506332],["2026-07-14",45.42,45.9171,44.9,45.22,1633692.892005],["2026-07-15",45.24,45.24,44.32,44.66,1860305.556638],["2026-07-16",45.04,46.175,44.254,45.78,1516826.738408],["2026-07-17",45.44,46.38,45.02,45.24,3475110.964357],["2026-07-20",45.32,45.51,43.78,43.83,1837262.110542],["2026-07-21",43.73,43.77,42.5,43.37,1850495.316688],["2026-07-22",43.46,44.23,43.46,43.75,1517433.199565],["2026-07-23",43.27,44.079,42.76,43.12,1919252.864913],["2026-07-24",43.12,43.885,42.91,43.62,1672982.313333],["2026-07-27",44.05,44.55,42.835,43.65,1563210.77055],["2026-07-28",43.19,44.4,43.19,43.98,1339773.390625],["2026-07-29",43.36,43.51,41.875,42.37,1904968.023895],["2026-07-30",42.93,43.55,42.25,43.53,2058496.147905],["2026-07-31",43.61,44.12,43,43.97,1592959.232509],["2026-08-03",44.49,46.19,44.49,45.75,2653248.687089],["2026-08-04",45.93,46.61,45.5,46.32,2249832.135612],["2026-08-05",46.52,46.66,45.99,46.53,1444493.135422],["2026-08-06",46.5,46.63,45.46,45.49,1767271.850619],["2026-08-07",45.69,47.24,45.17,46.55,1421696.764715],["2026-08-10",46.58,46.9293,45.61,46.2,368880.37161],["2026-08-11",46.4,47,46.18,46.63,1664105.624434],["2026-08-12",46.63,46.64,45.51,46.06,2197612.855642],["2026-08-13",46.39,46.55,45.67,46.14,1277389.142811],["2026-08-14",46.13,46.27,45.53,45.98,1633076.284987]]}